プレステージ・インターナショナル(4290)の株価時系列情報
プレステージ・インターナショナル(4290)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 1,178 | 1,228 | 1,176 | 1,228 | 132,400 |
2015/12/29 | 1,154 | 1,168 | 1,143 | 1,163 | 79,000 |
2015/12/28 | 1,122 | 1,154 | 1,114 | 1,154 | 59,800 |
2015/12/25 | 1,124 | 1,136 | 1,102 | 1,104 | 72,100 |
2015/12/24 | 1,177 | 1,177 | 1,127 | 1,135 | 99,300 |
2015/12/22 | 1,177 | 1,183 | 1,175 | 1,178 | 57,400 |
2015/12/21 | 1,163 | 1,183 | 1,163 | 1,172 | 73,700 |
2015/12/18 | 1,190 | 1,214 | 1,185 | 1,185 | 83,000 |
2015/12/17 | 1,164 | 1,186 | 1,159 | 1,180 | 113,200 |
2015/12/16 | 1,155 | 1,158 | 1,138 | 1,149 | 66,500 |
2015/12/15 | 1,145 | 1,161 | 1,139 | 1,153 | 111,100 |
2015/12/14 | 1,119 | 1,145 | 1,107 | 1,142 | 78,100 |
2015/12/11 | 1,130 | 1,135 | 1,112 | 1,135 | 84,500 |
2015/12/10 | 1,100 | 1,107 | 1,085 | 1,100 | 95,300 |
2015/12/09 | 1,109 | 1,133 | 1,104 | 1,104 | 86,100 |
2015/12/08 | 1,085 | 1,128 | 1,082 | 1,119 | 212,600 |
2015/12/07 | 1,088 | 1,102 | 1,072 | 1,077 | 106,500 |
2015/12/04 | 1,103 | 1,111 | 1,084 | 1,089 | 62,200 |
2015/12/03 | 1,123 | 1,130 | 1,116 | 1,124 | 76,200 |
2015/12/02 | 1,140 | 1,141 | 1,126 | 1,133 | 47,100 |
2015/12/01 | 1,145 | 1,145 | 1,135 | 1,143 | 27,600 |
2015/11/30 | 1,137 | 1,144 | 1,129 | 1,142 | 30,500 |
2015/11/27 | 1,155 | 1,168 | 1,138 | 1,141 | 50,900 |
2015/11/26 | 1,145 | 1,166 | 1,145 | 1,155 | 66,400 |
2015/11/25 | 1,122 | 1,142 | 1,118 | 1,139 | 112,200 |
2015/11/24 | 1,087 | 1,123 | 1,083 | 1,120 | 118,800 |
2015/11/20 | 1,050 | 1,090 | 1,050 | 1,079 | 123,800 |
2015/11/19 | 1,095 | 1,096 | 1,050 | 1,054 | 268,300 |
2015/11/18 | 1,112 | 1,115 | 1,092 | 1,093 | 108,300 |
2015/11/17 | 1,124 | 1,143 | 1,113 | 1,125 | 112,400 |
2015/11/16 | 1,121 | 1,141 | 1,100 | 1,120 | 132,400 |
2015/11/13 | 1,142 | 1,159 | 1,135 | 1,149 | 105,000 |
2015/11/12 | 1,160 | 1,169 | 1,150 | 1,152 | 74,500 |
2015/11/11 | 1,159 | 1,175 | 1,154 | 1,159 | 94,500 |
2015/11/10 | 1,160 | 1,165 | 1,143 | 1,147 | 94,100 |
2015/11/09 | 1,153 | 1,167 | 1,144 | 1,167 | 81,400 |
2015/11/06 | 1,155 | 1,160 | 1,137 | 1,147 | 35,400 |
2015/11/05 | 1,150 | 1,161 | 1,137 | 1,157 | 68,100 |
2015/11/04 | 1,200 | 1,213 | 1,142 | 1,146 | 138,400 |
2015/11/02 | 1,184 | 1,192 | 1,171 | 1,183 | 84,000 |
2015/10/30 | 1,210 | 1,234 | 1,182 | 1,186 | 143,400 |
2015/10/29 | 1,175 | 1,200 | 1,168 | 1,195 | 282,900 |
2015/10/28 | 1,179 | 1,194 | 1,148 | 1,166 | 247,900 |
2015/10/27 | 1,157 | 1,192 | 1,157 | 1,176 | 171,100 |
2015/10/26 | 1,150 | 1,165 | 1,139 | 1,142 | 156,700 |
2015/10/23 | 1,160 | 1,160 | 1,147 | 1,148 | 79,900 |
2015/10/22 | 1,144 | 1,144 | 1,133 | 1,138 | 62,100 |
2015/10/21 | 1,149 | 1,149 | 1,117 | 1,144 | 55,400 |
2015/10/20 | 1,159 | 1,170 | 1,150 | 1,154 | 107,000 |
2015/10/19 | 1,168 | 1,168 | 1,148 | 1,152 | 104,100 |
2015/10/16 | 1,144 | 1,173 | 1,144 | 1,152 | 93,000 |
2015/10/15 | 1,143 | 1,151 | 1,131 | 1,138 | 164,200 |
2015/10/14 | 1,126 | 1,151 | 1,126 | 1,143 | 53,300 |
2015/10/13 | 1,170 | 1,170 | 1,118 | 1,137 | 113,400 |
2015/10/09 | 1,127 | 1,176 | 1,125 | 1,174 | 95,100 |
2015/10/08 | 1,160 | 1,163 | 1,127 | 1,135 | 137,800 |
2015/10/07 | 1,193 | 1,197 | 1,145 | 1,158 | 132,200 |
2015/10/06 | 1,195 | 1,207 | 1,182 | 1,204 | 72,800 |
2015/10/05 | 1,166 | 1,196 | 1,153 | 1,193 | 167,700 |
2015/10/02 | 1,185 | 1,185 | 1,149 | 1,158 | 125,100 |
2015/10/01 | 1,200 | 1,200 | 1,168 | 1,185 | 94,000 |
2015/09/30 | 1,192 | 1,217 | 1,182 | 1,188 | 92,000 |
2015/09/29 | 1,170 | 1,196 | 1,162 | 1,186 | 130,200 |
2015/09/28 | 1,182 | 1,188 | 1,168 | 1,178 | 71,000 |
2015/09/25 | 1,184 | 1,188 | 1,163 | 1,188 | 79,400 |
2015/09/24 | 1,165 | 1,199 | 1,163 | 1,176 | 102,000 |
2015/09/18 | 1,180 | 1,219 | 1,175 | 1,186 | 219,700 |
2015/09/17 | 1,172 | 1,178 | 1,156 | 1,178 | 148,000 |
2015/09/16 | 1,130 | 1,162 | 1,128 | 1,158 | 270,900 |
2015/09/15 | 1,097 | 1,135 | 1,097 | 1,122 | 247,200 |
2015/09/14 | 1,055 | 1,104 | 1,054 | 1,097 | 259,000 |
2015/09/11 | 1,017 | 1,057 | 1,017 | 1,032 | 351,400 |
2015/09/10 | 1,042 | 1,070 | 1,033 | 1,049 | 265,600 |
2015/09/09 | 1,020 | 1,066 | 1,010 | 1,062 | 198,900 |
2015/09/08 | 1,005 | 1,023 | 986 | 996 | 127,600 |
2015/09/07 | 992 | 1,014 | 982 | 1,000 | 124,700 |
2015/09/04 | 1,042 | 1,052 | 975 | 995 | 245,400 |
2015/09/03 | 1,027 | 1,055 | 1,021 | 1,043 | 167,000 |
2015/09/02 | 1,009 | 1,037 | 975 | 1,010 | 469,000 |
2015/09/01 | 1,059 | 1,090 | 1,059 | 1,069 | 376,400 |
2015/08/31 | 1,089 | 1,089 | 1,048 | 1,057 | 215,200 |
2015/08/28 | 1,122 | 1,124 | 1,081 | 1,093 | 146,400 |
2015/08/27 | 1,110 | 1,141 | 1,099 | 1,103 | 139,400 |
2015/08/26 | 1,074 | 1,090 | 1,034 | 1,078 | 111,200 |
2015/08/25 | 1,074 | 1,110 | 1,041 | 1,056 | 286,400 |
2015/08/24 | 1,165 | 1,183 | 1,101 | 1,121 | 131,000 |
2015/08/21 | 1,214 | 1,228 | 1,195 | 1,195 | 91,200 |
2015/08/20 | 1,238 | 1,255 | 1,224 | 1,233 | 119,500 |
2015/08/19 | 1,253 | 1,260 | 1,227 | 1,235 | 113,300 |
2015/08/18 | 1,271 | 1,282 | 1,245 | 1,256 | 117,400 |
2015/08/17 | 1,264 | 1,272 | 1,246 | 1,271 | 163,400 |
2015/08/14 | 1,240 | 1,269 | 1,203 | 1,254 | 196,100 |
2015/08/13 | 1,232 | 1,265 | 1,212 | 1,247 | 343,400 |
2015/08/12 | 1,180 | 1,228 | 1,158 | 1,220 | 308,900 |
2015/08/11 | 1,155 | 1,183 | 1,151 | 1,173 | 148,500 |
2015/08/10 | 1,132 | 1,160 | 1,124 | 1,148 | 190,800 |
2015/08/07 | 1,098 | 1,130 | 1,087 | 1,124 | 172,000 |
2015/08/06 | 1,105 | 1,113 | 1,086 | 1,098 | 185,700 |
2015/08/05 | 1,091 | 1,125 | 1,090 | 1,120 | 134,900 |
2015/08/04 | 1,095 | 1,110 | 1,082 | 1,096 | 193,400 |
2015/08/03 | 1,121 | 1,121 | 1,092 | 1,117 | 141,800 |
2015/07/31 | 1,050 | 1,125 | 1,048 | 1,121 | 406,100 |
2015/07/30 | 1,056 | 1,057 | 1,029 | 1,046 | 122,500 |
2015/07/29 | 1,006 | 1,061 | 1,005 | 1,054 | 350,200 |
2015/07/28 | 993 | 1,005 | 988 | 1,001 | 111,500 |
2015/07/27 | 1,014 | 1,023 | 1,001 | 1,004 | 80,200 |
2015/07/24 | 1,012 | 1,021 | 1,006 | 1,016 | 58,000 |
2015/07/23 | 1,008 | 1,015 | 1,002 | 1,012 | 44,500 |
2015/07/22 | 1,010 | 1,039 | 1,006 | 1,008 | 97,800 |
2015/07/21 | 1,016 | 1,016 | 999 | 1,010 | 102,600 |
2015/07/17 | 1,018 | 1,024 | 1,002 | 1,017 | 87,700 |
2015/07/16 | 990 | 1,023 | 987 | 1,018 | 154,700 |
2015/07/15 | 987 | 992 | 982 | 988 | 138,500 |
2015/07/14 | 995 | 1,006 | 976 | 987 | 103,400 |
2015/07/13 | 979 | 993 | 973 | 985 | 82,700 |
2015/07/10 | 986 | 992 | 974 | 984 | 101,200 |
2015/07/09 | 992 | 1,017 | 971 | 986 | 259,900 |
2015/07/08 | 1,006 | 1,009 | 1,000 | 1,004 | 182,900 |
2015/07/07 | 1,022 | 1,025 | 1,000 | 1,006 | 119,000 |
2015/07/06 | 1,006 | 1,024 | 1,005 | 1,017 | 91,500 |
2015/07/03 | 1,033 | 1,033 | 1,000 | 1,006 | 124,200 |
2015/07/02 | 985 | 1,039 | 985 | 1,035 | 239,500 |
2015/07/01 | 939 | 979 | 932 | 976 | 212,000 |
2015/06/30 | 929 | 948 | 926 | 939 | 173,800 |
2015/06/29 | 924 | 948 | 912 | 942 | 221,700 |
2015/06/26 | 935 | 935 | 925 | 928 | 52,100 |
2015/06/25 | 924 | 933 | 919 | 928 | 71,200 |
2015/06/24 | 919 | 923 | 915 | 921 | 64,400 |
2015/06/23 | 919 | 927 | 912 | 926 | 66,800 |
2015/06/22 | 902 | 926 | 902 | 919 | 91,500 |
2015/06/19 | 894 | 910 | 890 | 900 | 169,300 |
2015/06/18 | 885 | 906 | 885 | 892 | 116,700 |
2015/06/17 | 890 | 890 | 876 | 885 | 140,800 |
2015/06/16 | 875 | 890 | 867 | 877 | 173,300 |
2015/06/15 | 867 | 875 | 859 | 868 | 267,100 |
2015/06/12 | 895 | 899 | 874 | 877 | 405,100 |
2015/06/11 | 906 | 910 | 898 | 904 | 118,900 |
2015/06/10 | 914 | 918 | 901 | 905 | 131,800 |
2015/06/09 | 913 | 921 | 908 | 911 | 89,600 |
2015/06/08 | 907 | 936 | 905 | 928 | 100,100 |
2015/06/05 | 906 | 909 | 898 | 902 | 80,800 |
2015/06/04 | 892 | 905 | 892 | 902 | 93,900 |
2015/06/03 | 894 | 904 | 888 | 890 | 72,500 |
2015/06/02 | 895 | 901 | 890 | 892 | 103,900 |
2015/06/01 | 895 | 902 | 892 | 895 | 50,100 |
2015/05/29 | 900 | 911 | 897 | 900 | 109,100 |
2015/05/28 | 906 | 914 | 896 | 903 | 113,200 |
2015/05/27 | 926 | 935 | 907 | 909 | 117,900 |
2015/05/26 | 916 | 928 | 916 | 922 | 94,900 |
2015/05/25 | 935 | 935 | 919 | 919 | 114,400 |
2015/05/22 | 928 | 943 | 927 | 935 | 53,400 |
2015/05/21 | 954 | 956 | 943 | 943 | 91,300 |
2015/05/20 | 951 | 955 | 947 | 953 | 78,400 |
2015/05/19 | 945 | 950 | 943 | 950 | 79,800 |
2015/05/18 | 949 | 949 | 941 | 943 | 34,400 |
2015/05/15 | 949 | 954 | 939 | 950 | 115,900 |
2015/05/14 | 934 | 958 | 928 | 938 | 131,100 |
2015/05/13 | 923 | 961 | 919 | 948 | 236,700 |
2015/05/12 | 916 | 934 | 916 | 932 | 112,800 |
2015/05/11 | 929 | 930 | 913 | 916 | 136,200 |
2015/05/08 | 909 | 926 | 908 | 921 | 81,900 |
2015/05/07 | 906 | 919 | 903 | 907 | 66,200 |
2015/05/01 | 920 | 922 | 908 | 912 | 62,200 |
2015/04/30 | 926 | 932 | 920 | 928 | 73,800 |
2015/04/28 | 922 | 935 | 922 | 930 | 76,700 |
2015/04/27 | 925 | 927 | 915 | 925 | 64,600 |
2015/04/24 | 922 | 936 | 912 | 930 | 126,900 |
2015/04/23 | 913 | 942 | 901 | 930 | 178,500 |
2015/04/22 | 898 | 938 | 885 | 928 | 380,900 |
2015/04/21 | 863 | 904 | 863 | 900 | 655,100 |
2015/04/20 | 856 | 865 | 854 | 859 | 110,300 |
2015/04/17 | 859 | 867 | 852 | 859 | 415,900 |
2015/04/16 | 862 | 870 | 850 | 855 | 380,800 |
2015/04/15 | 860 | 869 | 858 | 861 | 226,000 |
2015/04/14 | 873 | 874 | 856 | 857 | 326,600 |
2015/04/13 | 867 | 876 | 865 | 868 | 112,500 |
2015/04/10 | 899 | 899 | 863 | 866 | 376,200 |
2015/04/09 | 885 | 894 | 883 | 892 | 76,000 |
2015/04/08 | 890 | 890 | 877 | 882 | 163,300 |
2015/04/07 | 910 | 910 | 893 | 896 | 88,300 |
2015/04/06 | 911 | 912 | 904 | 906 | 52,800 |
2015/04/03 | 891 | 910 | 889 | 908 | 133,800 |
2015/04/02 | 868 | 895 | 868 | 891 | 138,400 |
2015/04/01 | 871 | 876 | 867 | 872 | 172,400 |
2015/03/31 | 894 | 895 | 873 | 879 | 145,300 |
2015/03/30 | 895 | 895 | 888 | 890 | 139,800 |
2015/03/27 | 882 | 895 | 881 | 887 | 232,000 |
2015/03/26 | 877 | 888 | 877 | 881 | 233,300 |
2015/03/25 | 870 | 892 | 870 | 881 | 1,032,100 |
2015/03/24 | 884 | 889 | 876 | 882 | 440,000 |
2015/03/23 | 891 | 894 | 873 | 892 | 343,100 |
2015/03/20 | 892 | 894 | 861 | 861 | 335,200 |
2015/03/19 | 908 | 912 | 892 | 903 | 216,300 |
2015/03/18 | 931 | 938 | 922 | 923 | 276,800 |
2015/03/17 | 984 | 985 | 970 | 976 | 48,100 |
2015/03/16 | 970 | 985 | 966 | 973 | 59,200 |
2015/03/13 | 970 | 975 | 968 | 968 | 87,600 |
2015/03/12 | 985 | 990 | 970 | 978 | 28,700 |
2015/03/11 | 970 | 983 | 970 | 973 | 14,400 |
2015/03/10 | 981 | 987 | 968 | 974 | 14,200 |
2015/03/09 | 976 | 987 | 970 | 975 | 14,500 |
2015/03/06 | 972 | 989 | 970 | 981 | 13,000 |
2015/03/05 | 979 | 987 | 970 | 972 | 9,600 |
2015/03/04 | 983 | 984 | 978 | 979 | 10,800 |
2015/03/03 | 985 | 994 | 980 | 980 | 10,200 |
2015/03/02 | 994 | 999 | 982 | 983 | 9,200 |
2015/02/27 | 999 | 1,002 | 981 | 989 | 30,100 |
2015/02/26 | 1,002 | 1,003 | 994 | 1,001 | 37,100 |
2015/02/25 | 1,009 | 1,010 | 996 | 999 | 30,700 |
2015/02/24 | 1,009 | 1,025 | 1,009 | 1,021 | 31,900 |
2015/02/23 | 1,040 | 1,040 | 1,018 | 1,023 | 20,700 |
2015/02/20 | 1,034 | 1,046 | 1,030 | 1,040 | 24,600 |
2015/02/19 | 1,030 | 1,038 | 1,022 | 1,035 | 37,300 |
2015/02/18 | 1,035 | 1,044 | 1,031 | 1,036 | 43,000 |
2015/02/17 | 1,033 | 1,038 | 1,021 | 1,033 | 23,100 |
2015/02/16 | 1,039 | 1,043 | 980 | 1,034 | 41,900 |
2015/02/13 | 1,040 | 1,043 | 1,035 | 1,041 | 22,400 |
2015/02/12 | 1,040 | 1,050 | 1,030 | 1,040 | 40,800 |
2015/02/10 | 1,014 | 1,033 | 1,013 | 1,032 | 32,300 |
2015/02/09 | 1,017 | 1,019 | 1,010 | 1,014 | 12,700 |
2015/02/06 | 1,012 | 1,022 | 1,000 | 1,014 | 31,500 |
2015/02/05 | 996 | 1,018 | 994 | 1,014 | 39,200 |
2015/02/04 | 993 | 1,011 | 990 | 1,007 | 23,300 |
2015/02/03 | 998 | 1,007 | 981 | 991 | 37,200 |
2015/02/02 | 1,011 | 1,013 | 981 | 984 | 32,600 |
2015/01/30 | 991 | 1,011 | 991 | 1,011 | 24,600 |
2015/01/29 | 978 | 1,000 | 978 | 990 | 21,200 |
2015/01/28 | 975 | 993 | 975 | 993 | 13,500 |
2015/01/27 | 970 | 990 | 970 | 990 | 27,300 |
2015/01/26 | 984 | 993 | 961 | 969 | 45,100 |
2015/01/23 | 1,000 | 1,000 | 987 | 994 | 18,600 |
2015/01/22 | 992 | 995 | 987 | 993 | 29,100 |
2015/01/21 | 979 | 996 | 978 | 988 | 40,400 |
2015/01/20 | 975 | 984 | 967 | 980 | 14,500 |
2015/01/19 | 960 | 966 | 958 | 960 | 11,500 |
2015/01/16 | 962 | 969 | 944 | 956 | 17,900 |
2015/01/15 | 964 | 979 | 964 | 975 | 9,500 |
2015/01/14 | 980 | 987 | 964 | 965 | 6,800 |
2015/01/13 | 970 | 981 | 970 | 980 | 19,600 |
2015/01/09 | 986 | 990 | 975 | 982 | 34,600 |
2015/01/08 | 959 | 985 | 953 | 984 | 35,100 |
2015/01/07 | 925 | 956 | 925 | 944 | 20,900 |
2015/01/06 | 949 | 953 | 933 | 936 | 34,200 |
2015/01/05 | 954 | 954 | 948 | 949 | 28,200 |